2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,937
円
(21:50)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,063 (23/09/15) | 3,613 (24/03/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,441 (24/01/05) | 3,613 (24/03/26) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,310 | 4,441 | 3,613 | 3,936 | -346 | -8.1 | 46,134,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,760 | 5,063 | 3,802 | 4,282 | -508 | -10.6 | 109,561,300 |
| 2022 | 6,120 | 6,890 | 4,785 | 4,790 | -1,250 | -20.7 | 51,993,400 |
| 2021 | 6,590 | 7,850 | 5,880 | 6,040 | -490 | -7.5 | 37,854,800 |
| 2020 | 5,380 | 8,590 | 3,910 | 6,530 | +1,050 | +19.2 | 61,802,200 |
| 2019 | 4,855 | 5,840 | 4,580 | 5,480 | +555 | +11.3 | 38,675,300 |
| 2018 | 4,440 | 5,350 | 3,950 | 4,925 | +485 | +10.9 | 55,060,000 |
| 2017 | 3,890 | 4,670 | 3,650 | 4,440 | +555 | +14.3 | 65,625,300 |
| 2016 | 3,125 | 4,070 | 2,745 | 3,885 | +765 | +24.5 | 86,327,600 |
| 2015 | 2,171 | 3,140 | 2,075 | 3,120 | +946 | +43.5 | 87,005,700 |
| 2014 | 2,207 | 2,693 | 2,051 | 2,174 | -27 | -1.2 | 83,394,300 |
| 2013 | 1,600 | 2,502 | 1,587 | 2,201 | +611 | +38.4 | 77,153,700 |
| 2012 | 1,339 | 1,610 | 1,288 | 1,590 | +266 | +20.1 | 49,673,300 |
| 2011 | 1,359 | 1,499 | 1,169 | 1,324 | -26 | -1.9 | 67,560,500 |
| 2010 | 1,413 | 1,496 | 1,265 | 1,350 | -47 | -3.4 | 59,026,200 |
| 2009 | 1,330 | 1,729 | 1,127 | 1,397 | +75 | +5.7 | 66,073,100 |
| 2008 | 2,090 | 2,325 | 1,213 | 1,322 | -803 | -37.8 | 124,278,600 |
| 2007 | 2,830 | 3,199 | 2,110 | 2,125 | -674 | -24.1 | 113,408,315 |
| 2006 | 2,753 | 3,515 | 2,584 | 2,799 | +84 | +3.1 | 146,273,805 |
| 2005 | 2,042 | 2,853 | 1,957 | 2,715 | +669 | +32.7 | 97,584,597 |
| 2004 | 1,780 | 2,123 | 1,623 | 2,046 | +273 | +15.4 | 75,521,495 |
| 2003 | 1,565 | 1,892 | 1,330 | 1,773 | +227 | +14.7 | 61,489,541 |
| 2002 | 2,173 | 2,176 | 1,292 | 1,546 | -569 | -26.9 | 77,262,456 |
| 2001 | 3,142 | 3,230 | 1,961 | 2,115 | -1,065 | -33.5 | 37,565,097 |
| 2000 | 5,573 | 5,573 | 2,523 | 3,180 | -2,316 | -42.1 | 48,421,408 |
| 1999 | 2,253 | 5,496 | 2,042 | 5,496 | +3,254 | +145.1 | 49,321,529 |
| 1998 | 1,323 | 2,307 | 1,180 | 2,242 | +916 | +69.1 | 39,399,399 |
| 1997 | 823 | 1,376 | 753 | 1,326 | +527 | +66.0 | 37,555,217 |
| 1996 | 807 | 999 | 749 | 799 | +19 | +2.4 | 16,346,216 |
| 1995 | 880 | 880 | 488 | 780 | -104 | -11.8 | 10,522,210 |
| 1994 | 832 | 982 | 730 | 884 | +59 | +7.2 | 20,570,980 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて